Beijing YJK Building Software Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.510	28.990	28.190	28.590	28.590	839,620
2023-10-31	28.650	29.370	28.500	28.660	28.660	1,291,029
2023-10-30	29.000	29.190	28.310	28.930	28.930	2,033,697
2023-10-27	30.000	30.250	28.950	29.070	29.070	1,575,260
2023-10-26	29.640	30.300	29.620	29.970	29.970	2,132,700
2023-10-25	28.500	31.220	28.000	29.800	29.800	3,119,740
2023-10-24	27.300	28.080	26.770	27.850	27.850	831,800
2023-10-23	27.780	28.000	26.670	26.760	26.760	1,040,660
2023-10-20	28.310	28.710	27.700	27.850	27.850	825,122
2023-10-19	28.430	29.470	28.310	28.360	28.360	1,077,772
2023-10-18	29.180	29.200	28.070	28.380	28.380	916,117
2023-10-17	29.000	29.430	28.750	29.330	29.330	621,400
2023-10-16	29.100	29.390	28.620	29.000	29.000	762,700
2023-10-13	29.440	29.800	28.950	29.070	29.070	1,072,209
2023-10-12	30.190	30.480	29.510	29.530	29.530	1,052,020
2023-10-11	29.730	30.450	29.400	30.200	30.200	1,149,232
2023-10-10	29.700	30.020	29.450	29.730	29.730	972,180
2023-10-09	29.620	29.920	29.400	29.570	29.570	1,059,745
2023-09-28	29.390	29.990	29.390	29.700	29.700	846,260
2023-09-27	29.520	29.790	29.060	29.300	29.300	971,700
2023-09-26	29.100	29.800	28.950	29.520	29.520	1,166,938
2023-09-25	29.390	29.700	28.700	29.080	29.080	1,010,260
2023-09-22	28.240	29.240	28.090	29.190	29.190	1,133,374
2023-09-21	28.100	28.600	28.100	28.370	28.370	626,457
2023-09-20	28.500	28.750	28.020	28.060	28.060	728,256
2023-09-19	28.450	28.780	28.140	28.500	28.500	837,520
2023-09-18	28.420	29.080	28.190	28.550	28.550	992,320
2023-09-15	28.980	29.000	28.280	28.430	28.430	1,108,340
2023-09-14	30.240	30.240	28.750	28.980	28.980	1,185,280
2023-09-13	30.640	30.640	29.730	29.960	29.960	1,190,800
2023-09-12	30.630	31.150	30.520	30.640	30.640	1,066,976
2023-09-11	31.250	31.400	30.600	30.770	30.770	1,241,500
2023-09-08	30.920	31.300	30.550	31.060	31.060	1,382,180
2023-09-07	30.990	31.490	30.650	30.840	30.840	1,700,840
2023-09-06	30.720	31.190	29.900	31.090	31.090	1,759,182
2023-09-05	30.570	30.950	30.280	30.580	30.580	1,826,656
2023-09-04	30.660	30.990	30.030	30.800	30.800	2,154,161
2023-09-01	31.610	32.250	30.210	30.410	30.410	2,439,503
2023-08-31	32.330	32.430	31.600	31.730	31.730	2,761,351
2023-08-30	32.000	32.870	31.670	32.340	32.340	4,397,150
2023-08-29	28.000	32.500	28.000	31.740	31.740	5,061,811
2023-08-28	29.670	30.080	28.000	28.140	28.140	1,908,510
2023-08-25	29.530	29.900	27.850	28.080	28.080	1,853,380
2023-08-24	30.000	30.580	29.150	29.820	29.820	2,184,660
2023-08-23	30.060	30.780	29.660	29.700	29.700	1,885,040
2023-08-22	29.520	30.380	29.130	30.070	30.070	1,389,460
2023-08-21	28.800	30.150	28.800	29.520	29.520	1,382,965
2023-08-18	29.210	29.850	28.900	28.900	28.900	1,095,200
2023-08-17	29.410	29.720	28.690	29.300	29.300	1,103,040
2023-08-16	29.660	30.170	28.710	29.600	29.600	1,505,000
2023-08-15	29.590	30.770	29.340	29.830	29.830	1,378,980
2023-08-14	29.390	29.590	28.960	29.470	29.470	596,365
2023-08-11	30.100	30.290	29.480	29.490	29.490	863,240
2023-08-10	30.370	30.370	29.730	30.100	30.100	975,089
2023-08-09	29.820	30.680	29.600	30.370	30.370	1,590,652
2023-08-08	29.960	30.230	29.620	29.820	29.820	914,900
2023-08-07	30.080	30.330	29.510	29.960	29.960	1,282,706
2023-08-04	28.850	30.940	28.760	30.010	30.010	2,889,175
2023-08-03	29.000	29.040	28.510	28.710	28.710	724,700
2023-08-02	28.930	29.120	28.670	29.090	29.090	622,580

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-25	1.1200 CNY
2021-05-31	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.